C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001206 | $0.001347 | $0.001190 | $0.001274 | $137.10 | $200,759 |
| 2018-06-02 | $0.001273 | $0.001452 | $0.001219 | $0.001298 | $390.63 | $204,531 |
| 2018-06-03 | $0.001298 | $0.001468 | $0.001292 | $0.001310 | $191.73 | $206,474 |
| 2018-06-04 | $0.001311 | $0.001356 | $0.001189 | $0.001191 | $377.75 | $187,663 |
| 2018-06-05 | $0.001191 | $0.001350 | $0.0009084 | $0.001349 | $606.40 | $212,685 |
| 2018-06-06 | $0.001349 | $0.001374 | $0.0007053 | $0.0007503 | $1,191.64 | $118,266 |
| 2018-06-07 | $0.0007510 | $0.001630 | $0.0007510 | $0.001028 | $1,741.49 | $162,028 |
| 2018-06-08 | $0.001029 | $0.001608 | $0.0009003 | $0.001086 | $768.05 | $171,210 |
| 2018-06-09 | $0.001086 | $0.001222 | $0.001076 | $0.001076 | $189.57 | $169,604 |
| 2018-06-10 | $0.001077 | $0.001077 | $0.0008798 | $0.0009145 | $264.24 | $144,156 |
| 2018-06-11 | $0.0009159 | $0.001175 | $0.0009087 | $0.001169 | $375.44 | $184,224 |
| 2018-06-12 | $0.001168 | $0.001168 | $0.0009759 | $0.0009849 | $388.66 | $155,246 |
| 2018-06-13 | $0.0009875 | $0.001039 | $0.0009658 | $0.001012 | $46.60 | $159,446 |
| 2018-06-14 | $0.001011 | $0.001104 | $0.001009 | $0.001065 | $326.23 | $167,834 |
| 2018-06-15 | $0.001063 | $0.001064 | $0.0009606 | $0.0009659 | $121.82 | $152,259 |
| 2018-06-16 | $0.0009624 | $0.0009665 | $0.0008676 | $0.0009401 | $493.27 | $148,177 |
| 2018-06-17 | $0.0009426 | $0.0009670 | $0.0007391 | $0.0007416 | $303.37 | $116,889 |
| 2018-06-18 | $0.0007390 | $0.001003 | $0.0007336 | $0.001003 | $141.48 | $158,126 |
| 2018-06-19 | $0.0009565 | $0.001073 | $0.0008705 | $0.001004 | $381.61 | $158,223 |
| 2018-06-20 | $0.001011 | $0.001012 | $0.0008598 | $0.0008958 | $15.48 | $141,204 |
| 2018-06-21 | $0.0008960 | $0.001015 | $0.0008848 | $0.001008 | $15.27 | $158,936 |
| 2018-06-22 | $0.001007 | $0.001009 | $0.0008323 | $0.0008472 | $31.84 | $133,534 |
| 2018-06-23 | $0.0008473 | $0.0008610 | $0.0006737 | $0.0007866 | $55.27 | $123,982 |
| 2018-06-24 | $0.0007865 | $0.0008143 | $0.0007126 | $0.0007809 | $49.86 | $123,097 |
| 2018-06-25 | $0.0007794 | $0.0009416 | $0.0007762 | $0.0009372 | $77.70 | $147,729 |
| 2018-06-26 | $0.0009372 | $0.0009936 | $0.0008694 | $0.0009700 | $208.41 | $152,901 |
| 2018-06-27 | $0.0009696 | $0.0009753 | $0.0008101 | $0.0008299 | $70.78 | $130,821 |
| 2018-06-28 | $0.0008302 | $0.0008570 | $0.0007871 | $0.0008211 | $45.15 | $129,421 |
| 2018-06-29 | $0.0008216 | $0.0009905 | $0.0005879 | $0.0009737 | $1,042.51 | $153,488 |
| 2018-06-30 | $0.0009751 | $0.001016 | $0.00006633 | $0.0005790 | $1,014.49 | $91,266.17 |